Spot 333.86
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.45 | 70.20 | 66.83 | +0.94 | 50.2% | 270 | 50.2% | -0.05 | 1.01 | 0.79 | 1.24 | — |
| — | 59.50 | 65.50 | 62.50 | +0.93 | 49.4% | 275 | 49.4% | -0.07 | 1.53 | 1.14 | 1.93 | — |
| — | 54.90 | 60.95 | 57.92 | +0.92 | 48.8% | 280 | 48.8% | -0.08 | 1.75 | 1.46 | 2.04 | — |
| — | 50.40 | 56.45 | 53.42 | +0.90 | 48.2% | 285 | 48.2% | -0.10 | 2.32 | 1.93 | 2.71 | — |
| — | 46.00 | 52.10 | 49.05 | +0.87 | 47.6% | 290 | 47.6% | -0.13 | 2.76 | 2.52 | 3.00 | — |
| — | 41.75 | 47.90 | 44.83 | +0.85 | 47.1% | 295 | 47.1% | -0.15 | 3.65 | 3.15 | 4.15 | — |
| — | 37.65 | 43.80 | 40.73 | +0.82 | 46.7% | 300 | 46.7% | -0.18 | 4.67 | 4.10 | 5.25 | — |
| — | 33.80 | 39.35 | 36.58 | +0.78 | 46.3% | 305 | 46.3% | -0.22 | 5.75 | 5.15 | 6.35 | — |
| — | 31.55 | 36.05 | 33.80 | +0.75 | 46.1% | 310 | 46.1% | -0.25 | 7.08 | 6.45 | 7.70 | — |
| — | 27.10 | 32.60 | 29.85 | +0.71 | 45.8% | 315 | 45.8% | -0.30 | 8.47 | 7.95 | 9.00 | — |
| — | 24.70 | 28.95 | 26.82 | +0.66 | 45.6% | 320 | 45.6% | -0.34 | 10.50 | 9.15 | 11.85 | 155 |
| — | 22.00 | 25.85 | 23.93 | +0.62 | 45.5% | 325 | 45.5% | -0.38 | 12.28 | 11.10 | 13.45 | — |
| — | 19.40 | 22.50 | 20.95 | +0.57 | 45.4% | 330 | 45.4% | -0.43 | 14.55 | 13.70 | 15.40 | — |
| — | 16.60 | 20.30 | 18.45 | +0.53 | 45.4% | 335 | 45.4% | -0.48 | 17.20 | 16.05 | 18.35 | — |
| — | 14.55 | 17.25 | 15.90 | +0.48 | 45.3% | 340 | 45.3% | -0.52 | 19.68 | 18.70 | 20.65 | — |
| — | 12.75 | 15.05 | 13.90 | +0.43 | 45.3% | 345 | 45.3% | -0.57 | 22.02 | 20.45 | 23.60 | — |
| — | 10.65 | 12.85 | 11.75 | +0.39 | 45.3% | 350 | 45.3% | -0.61 | 25.62 | 23.50 | 27.75 | — |
| — | 9.15 | 11.45 | 10.30 | +0.35 | 45.3% | 355 | 45.3% | -0.66 | 28.80 | 26.00 | 31.60 | — |
| — | 7.40 | 9.50 | 8.45 | +0.31 | 45.4% | 360 | 45.4% | -0.70 | 32.20 | 30.15 | 34.25 | — |
| — | 6.70 | 8.05 | 7.38 | +0.27 | 45.4% | 365 | 45.4% | -0.73 | 35.65 | 33.40 | 37.90 | — |
| — | 4.45 | 6.85 | 5.65 | +0.24 | 45.5% | 370 | 45.5% | -0.77 | 39.70 | 36.65 | 42.75 | — |
| — | 4.75 | 5.65 | 5.20 | +0.21 | 45.6% | 375 | 45.6% | -0.80 | 43.25 | 40.75 | 45.75 | — |
| — | 2.85 | 5.40 | 4.12 | +0.18 | 45.8% | 380 | 45.8% | -0.83 | 48.25 | 45.10 | 51.40 | — |
| — | 2.80 | 4.70 | 3.75 | +0.16 | 46.0% | 385 | 46.0% | -0.85 | 52.60 | 49.35 | 55.85 | — |
| — | 2.56 | 3.65 | 3.10 | +0.13 | 46.2% | 390 | 46.2% | -0.88 | 56.42 | 53.80 | 59.05 | — |
| — | 2.24 | 5.10 | 3.67 | +0.12 | 46.4% | 395 | 46.4% | -0.90 | 61.95 | 58.35 | 65.55 | — |
| — | 1.79 | 3.20 | 2.50 | +0.10 | 46.7% | 400 | 46.7% | -0.91 | 66.50 | 63.30 | 69.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.